41,100$
-0,60%
Echtzeit-Aktienkurs J2 GLOBAL INC. DL-,01
Bid:
Ask:
Aktienkurse zur J2 GLOBAL INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 41,67 | 41,67 | 40,01 | 41,10 | -0,60% | 47.086,00 |
| 27.02.2025 | 43,32 | 43,32 | 41,12 | 41,35 | -3,86% | 75.874,00 |
| 26.02.2025 | 47,45 | 47,45 | 42,95 | 43,01 | -9,55% | 115.441,00 |
| 25.02.2025 | 45,76 | 47,56 | 44,00 | 47,55 | -0,94% | 163.664,00 |
| 24.02.2025 | 48,71 | 48,73 | 47,75 | 48,00 | 0,08% | 53.804,00 |
| 21.02.2025 | 50,57 | 50,57 | 47,78 | 47,96 | -3,91% | 44.406,00 |
| 20.02.2025 | 50,95 | 50,96 | 49,32 | 49,91 | -2,82% | 32.480,00 |
| 19.02.2025 | 51,87 | 52,06 | 51,02 | 51,36 | -2,31% | 24.041,00 |
| 18.02.2025 | 53,33 | 53,33 | 51,59 | 52,58 | -1,62% | 33.958,00 |
| 14.02.2025 | 54,34 | 54,40 | 53,37 | 53,44 | -0,67% | 19.920,00 |
| 13.02.2025 | 53,00 | 53,83 | 52,95 | 53,80 | 1,72% | 29.971,00 |
| 12.02.2025 | 53,42 | 53,42 | 52,19 | 52,89 | -2,56% | 25.552,00 |
| 11.02.2025 | 53,33 | 54,51 | 53,23 | 54,28 | 1,31% | 35.982,00 |
| 10.02.2025 | 53,26 | 53,81 | 52,48 | 53,58 | 2,23% | 22.325,00 |
| 07.02.2025 | 53,18 | 53,70 | 52,24 | 52,41 | -0,71% | 29.614,00 |
| 06.02.2025 | 53,76 | 53,89 | 52,37 | 52,79 | -1,04% | 25.031,00 |
| 05.02.2025 | 52,42 | 53,46 | 51,93 | 53,34 | 1,16% | 31.541,00 |
| 04.02.2025 | 51,98 | 53,11 | 51,98 | 52,73 | 0,38% | 29.663,00 |
| 03.02.2025 | 52,22 | 52,61 | 51,70 | 52,53 | -2,60% | 18.269,00 |
| 31.01.2025 | 54,58 | 54,58 | 53,28 | 53,93 | -0,04% | 40.959,00 |
| 30.01.2025 | 54,95 | 54,95 | 53,89 | 53,95 | 0,11% | 25.866,00 |
| 29.01.2025 | 54,55 | 55,09 | 53,46 | 53,89 | -2,05% | 27.224,00 |
| 28.01.2025 | 54,82 | 55,33 | 54,04 | 55,02 | 0,88% | 25.301,00 |
| 27.01.2025 | 52,89 | 55,34 | 52,22 | 54,54 | 2,77% | 35.334,00 |
| 24.01.2025 | 54,70 | 54,70 | 52,86 | 53,07 | -2,36% | 31.905,00 |
| 23.01.2025 | 53,28 | 54,35 | 53,21 | 54,35 | 1,46% | 30.971,00 |
| 22.01.2025 | 55,02 | 55,37 | 53,57 | 53,57 | -3,49% | 22.376,00 |
| 21.01.2025 | 55,69 | 56,44 | 55,43 | 55,51 | 1,09% | 33.674,00 |
| 17.01.2025 | 54,89 | 55,33 | 54,44 | 54,91 | 1,57% | 27.467,00 |
| 16.01.2025 | 52,87 | 54,26 | 52,87 | 54,06 | 1,60% | 22.388,00 |
| 15.01.2025 | 55,49 | 55,49 | 53,15 | 53,21 | 1,04% | 35.484,00 |
| 14.01.2025 | 51,76 | 52,66 | 51,58 | 52,66 | 2,34% | 39.779,00 |
| 13.01.2025 | 51,05 | 51,55 | 50,86 | 51,46 | -0,15% | 18.410,00 |
| 10.01.2025 | 51,30 | 52,12 | 50,63 | 51,53 | -1,70% | 34.321,00 |
| 08.01.2025 | 52,55 | 52,79 | 51,70 | 52,42 | -1,67% | 30.045,00 |
| 07.01.2025 | 55,30 | 55,58 | 53,22 | 53,31 | -2,70% | 31.046,00 |
| 06.01.2025 | 55,54 | 56,31 | 54,76 | 54,79 | -0,85% | 16.483,00 |
| 03.01.2025 | 55,19 | 55,53 | 54,37 | 55,26 | 0,91% | 37.725,00 |
| 02.01.2025 | 54,61 | 55,88 | 54,49 | 54,76 | 0,72% | 53.189,00 |
| 31.12.2024 | 54,71 | 55,33 | 53,99 | 54,37 | -0,38% | 38.520,00 |
| 30.12.2024 | 54,63 | 55,00 | 53,79 | 54,58 | -1,23% | 34.704,00 |
| 27.12.2024 | 56,31 | 56,51 | 55,00 | 55,26 | -2,06% | 40.934,00 |
| 26.12.2024 | 56,03 | 56,88 | 55,89 | 56,43 | 0,16% | 20.585,00 |
| 24.12.2024 | 55,53 | 56,36 | 55,27 | 56,34 | 1,49% | 18.958,00 |
| 23.12.2024 | 56,38 | 56,58 | 55,31 | 55,51 | -1,25% | 24.912,00 |
| 20.12.2024 | 55,48 | 57,38 | 55,48 | 56,22 | 0,53% | 82.111,00 |
| 19.12.2024 | 56,38 | 57,05 | 54,91 | 55,92 | 0,65% | 53.171,00 |
| 18.12.2024 | 58,86 | 58,99 | 55,15 | 55,56 | -4,57% | 49.154,00 |
| 17.12.2024 | 57,30 | 58,31 | 56,75 | 58,22 | 0,50% | 77.627,00 |
| 16.12.2024 | 57,24 | 59,88 | 56,92 | 57,93 | 0,49% | 37.683,00 |
| 13.12.2024 | 58,28 | 58,86 | 57,65 | 57,65 | -2,22% | 31.473,00 |
| 12.12.2024 | 59,12 | 59,71 | 58,30 | 58,96 | -0,42% | 54.747,00 |
| 11.12.2024 | 59,50 | 60,05 | 58,53 | 59,21 | 0,73% | 33.052,00 |
| 10.12.2024 | 59,74 | 59,74 | 57,98 | 58,78 | -0,02% | 59.113,00 |
| 09.12.2024 | 58,84 | 59,87 | 58,67 | 58,79 | 0,63% | 29.429,00 |
| 06.12.2024 | 57,91 | 58,46 | 57,83 | 58,42 | 1,28% | 40.544,00 |
| 05.12.2024 | 58,41 | 58,45 | 57,48 | 57,68 | -1,92% | 45.533,00 |
| 04.12.2024 | 59,95 | 60,05 | 58,74 | 58,81 | -1,05% | 55.597,00 |
| 03.12.2024 | 59,66 | 60,24 | 59,01 | 59,44 | -0,91% | 65.011,00 |
| 02.12.2024 | 59,01 | 60,23 | 58,82 | 59,98 | 1,95% | 50.681,00 |
| 29.11.2024 | 58,17 | 58,85 | 57,92 | 58,84 | 1,91% | 23.218,00 |
| 27.11.2024 | 58,00 | 58,57 | 56,89 | 57,73 | -0,22% | 53.829,00 |
| 26.11.2024 | 57,40 | 57,88 | 56,45 | 57,86 | -0,22% | 59.642,00 |
| 25.11.2024 | 58,81 | 59,44 | 57,99 | 57,99 | -0,46% | 34.529,00 |
| 22.11.2024 | 57,05 | 59,06 | 57,05 | 58,26 | 1,80% | 51.299,00 |
| 21.11.2024 | 55,79 | 57,52 | 55,47 | 57,23 | 2,18% | 57.813,00 |
| 20.11.2024 | 55,95 | 56,04 | 55,14 | 56,01 | 0,96% | 101.181,00 |
| 19.11.2024 | 54,92 | 56,32 | 54,92 | 55,48 | -0,75% | 52.451,00 |
| 18.11.2024 | 55,05 | 56,11 | 55,05 | 55,90 | 1,46% | 24.235,00 |
| 15.11.2024 | 57,15 | 57,58 | 54,12 | 55,10 | -3,89% | 54.293,00 |
| 14.11.2024 | 58,19 | 58,19 | 56,91 | 57,33 | -0,89% | 58.415,00 |
| 13.11.2024 | 57,76 | 58,53 | 57,17 | 57,84 | 0,70% | 89.012,00 |
| 12.11.2024 | 58,38 | 59,06 | 56,89 | 57,44 | -2,69% | 75.386,00 |
| 11.11.2024 | 57,97 | 59,11 | 55,99 | 59,03 | 4,20% | 74.885,00 |
| 08.11.2024 | 52,05 | 58,52 | 52,00 | 56,65 | 15,68% | 169.760,00 |
| 07.11.2024 | 50,05 | 50,56 | 48,92 | 48,97 | -2,02% | 58.599,00 |
| 06.11.2024 | 47,96 | 51,00 | 47,96 | 49,98 | 5,20% | 69.604,00 |
| 05.11.2024 | 46,93 | 47,75 | 46,93 | 47,51 | 1,79% | 64.581,00 |
| 04.11.2024 | 46,28 | 47,57 | 46,28 | 46,68 | 0,66% | 20.402,00 |
| 01.11.2024 | 46,56 | 46,87 | 45,91 | 46,37 | 0,17% | 40.698,00 |
| 31.10.2024 | 47,09 | 47,42 | 46,23 | 46,29 | -2,07% | 43.111,00 |
| 30.10.2024 | 47,60 | 48,37 | 47,20 | 47,27 | -0,40% | 26.780,00 |
| 29.10.2024 | 47,36 | 47,81 | 47,10 | 47,46 | 0,04% | 26.649,00 |
| 28.10.2024 | 46,50 | 47,91 | 46,50 | 47,44 | 2,13% | 32.741,00 |
| 25.10.2024 | 46,71 | 46,87 | 46,12 | 46,45 | 0,80% | 40.562,00 |
| 24.10.2024 | 46,37 | 46,76 | 45,85 | 46,08 | 0,09% | 36.422,00 |
| 23.10.2024 | 45,66 | 46,48 | 45,56 | 46,04 | -0,58% | 42.875,00 |
| 22.10.2024 | 46,01 | 46,54 | 45,40 | 46,31 | 1,27% | 35.738,00 |
| 21.10.2024 | 47,13 | 47,14 | 45,73 | 45,73 | -2,70% | 43.210,00 |
| 18.10.2024 | 47,52 | 47,71 | 46,75 | 47,00 | -0,42% | 29.305,00 |
| 17.10.2024 | 46,08 | 47,42 | 45,70 | 47,20 | 1,31% | 46.169,00 |
| 16.10.2024 | 46,63 | 47,51 | 46,39 | 46,59 | 0,39% | 60.956,00 |
| 15.10.2024 | 45,67 | 46,90 | 45,55 | 46,41 | 1,53% | 88.608,00 |
| 14.10.2024 | 45,03 | 45,77 | 44,34 | 45,71 | 1,92% | 40.476,00 |
| 11.10.2024 | 44,20 | 45,19 | 44,20 | 44,85 | 2,28% | 38.687,00 |
| 10.10.2024 | 43,43 | 43,93 | 43,28 | 43,85 | -0,41% | 36.676,00 |
| 09.10.2024 | 43,55 | 44,85 | 43,41 | 44,03 | 0,64% | 49.739,00 |
| 08.10.2024 | 43,96 | 44,20 | 42,42 | 43,75 | -1,15% | 87.327,00 |
| 07.10.2024 | 44,84 | 44,84 | 43,97 | 44,26 | -0,98% | 36.911,00 |
| 04.10.2024 | 44,42 | 45,25 | 44,13 | 44,70 | 1,43% | 68.281,00 |